MetLife, Inc. (FRA:MWZ)
Germany · Delayed Price · Currency is EUR 65.82
+0.47 (0.72%)
At close: Nov 28, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.30 | 65.82 | 65.30 | 65.82 | 65.82 | 0.72% | - |
| Nov 27, 2025 | 65.30 | 66.19 | 65.30 | 65.35 | 65.35 | -0.73% | 200 |
| Nov 26, 2025 | 64.95 | 65.83 | 64.95 | 65.83 | 65.83 | 0.57% | - |
| Nov 25, 2025 | 64.55 | 65.46 | 64.55 | 65.46 | 65.46 | 1.17% | - |
| Nov 24, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.52% | - |
| Nov 21, 2025 | 63.54 | 65.04 | 63.54 | 65.04 | 65.04 | 1.51% | - |
| Nov 20, 2025 | 65.07 | 65.07 | 64.07 | 64.07 | 64.07 | -0.71% | - |
| Nov 19, 2025 | 64.32 | 65.87 | 64.32 | 64.53 | 64.53 | -0.54% | 175 |
| Nov 18, 2025 | 63.95 | 64.97 | 63.95 | 64.88 | 64.88 | -0.14% | 629 |
| Nov 17, 2025 | 67.26 | 67.26 | 64.97 | 64.97 | 64.97 | -3.85% | 1,300 |
| Nov 14, 2025 | 67.52 | 67.57 | 67.52 | 67.57 | 67.57 | -1.59% | - |
| Nov 13, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.71% | - |
| Nov 12, 2025 | 66.66 | 69.15 | 66.66 | 69.15 | 69.15 | 3.38% | - |
| Nov 11, 2025 | 66.04 | 67.90 | 66.04 | 66.89 | 66.89 | 0.24% | 353 |
| Nov 10, 2025 | 65.67 | 66.73 | 65.67 | 66.73 | 66.73 | 1.68% | - |
| Nov 7, 2025 | 65.30 | 66.16 | 65.30 | 65.63 | 65.63 | -0.58% | 175 |
| Nov 6, 2025 | 67.57 | 67.57 | 66.01 | 66.01 | 66.01 | -3.48% | - |
| Nov 5, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 2.24% | - |
| Nov 4, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -2.54% | - |
| Nov 3, 2025 | 68.49 | 68.63 | 68.49 | 68.63 | 68.14 | -0.61% | - |
| Oct 31, 2025 | 68.12 | 69.05 | 68.12 | 69.05 | 68.55 | 1.16% | - |
| Oct 30, 2025 | 67.08 | 68.26 | 67.08 | 68.26 | 67.77 | 1.29% | 350 |
| Oct 29, 2025 | 67.50 | 67.50 | 67.39 | 67.39 | 66.91 | -0.06% | - |
| Oct 28, 2025 | 67.18 | 67.43 | 67.18 | 67.43 | 66.95 | -0.22% | - |
| Oct 27, 2025 | 67.50 | 68.19 | 67.49 | 67.58 | 67.09 | -0.01% | 445 |
| Oct 24, 2025 | 66.86 | 67.59 | 66.86 | 67.59 | 67.10 | 0.69% | - |
| Oct 23, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.65 | -0.93% | - |
| Oct 22, 2025 | 67.44 | 68.99 | 67.44 | 67.76 | 67.27 | -0.37% | 119 |
| Oct 21, 2025 | 66.99 | 68.01 | 66.99 | 68.01 | 67.52 | 0.50% | - |
| Oct 20, 2025 | 66.76 | 67.67 | 66.76 | 67.67 | 67.18 | 0.52% | - |
| Oct 17, 2025 | 65.30 | 67.32 | 65.30 | 67.32 | 66.84 | 0.90% | - |
| Oct 16, 2025 | 69.34 | 69.34 | 66.72 | 66.72 | 66.24 | -5.82% | - |
| Oct 15, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.33 | -0.55% | - |
| Oct 14, 2025 | 68.58 | 71.23 | 68.58 | 71.23 | 70.72 | 2.34% | - |
| Oct 13, 2025 | 68.85 | 69.60 | 68.85 | 69.60 | 69.10 | 0.96% | - |
| Oct 10, 2025 | 70.23 | 70.59 | 68.94 | 68.94 | 68.44 | -2.72% | - |
| Oct 9, 2025 | 69.76 | 70.87 | 69.76 | 70.87 | 70.36 | 0.75% | - |
| Oct 8, 2025 | 70.52 | 70.52 | 70.34 | 70.34 | 69.83 | -0.89% | - |
| Oct 7, 2025 | 69.63 | 70.97 | 69.63 | 70.97 | 70.46 | 1.41% | - |
| Oct 6, 2025 | 69.75 | 69.98 | 69.75 | 69.98 | 69.48 | 0.33% | - |
| Oct 3, 2025 | 68.88 | 69.75 | 68.88 | 69.75 | 69.25 | 0.69% | - |
| Oct 2, 2025 | 69.12 | 69.27 | 69.12 | 69.27 | 68.77 | -0.55% | - |
| Oct 1, 2025 | 69.00 | 70.34 | 69.00 | 69.65 | 69.15 | -0.29% | 170 |
| Sep 30, 2025 | 69.18 | 69.85 | 69.18 | 69.85 | 69.35 | - | - |
| Sep 29, 2025 | 69.11 | 69.85 | 69.11 | 69.85 | 69.35 | 0.59% | - |
| Sep 26, 2025 | 68.06 | 69.47 | 68.06 | 69.44 | 68.94 | 1.27% | 210 |
| Sep 25, 2025 | 68.04 | 68.57 | 68.04 | 68.57 | 68.08 | 1.71% | - |
| Sep 24, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 66.94 | -0.38% | - |
| Sep 23, 2025 | 67.91 | 69.11 | 67.68 | 67.68 | 67.19 | -1.40% | 610 |
| Sep 22, 2025 | 66.66 | 68.64 | 66.66 | 68.64 | 68.15 | 1.85% | - |